Oxford Metrics Plc Historical Data - OMG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Oxford Metrics Plc (OMG)
Oxford Metrics Plc (OMG) Historical

Oxford Metrics Plc (OMG)

52.00

-1.80

(-3.35%)

Closed December 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6	-10.3448275862	58	58.4	52	533475	56.86176298	DE
4	-12.2	-19.0031152648	64.2	65	52	578937	59.15147174	DE
12	-7	-11.8644067797	59	67.4	52	507955	59.69045064	DE
26	-53.5	-50.7109004739	105.5	105.5	52	436677	68.13166991	DE
52	-48.5	-48.2587064677	100.5	117	52	319803	79.53671051	DE
156	-64.5	-55.364806867	116.5	121	52	269348	91.02769586	DE
260	-52.5	-50.2392344498	104.5	130.5	52	264193	94.31621024	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734629400	52	-1.8	-3.35	53	53.8	52	605731
1734543000	53.8	-2.4	-4.27	56.2	56.4	53.8	539505
1734456600	56.2	-1	-1.75	57	58	56.2	174904
1734370200	57.2	-0.8	-1.38	57.2	58.4	57.2	458384
1734111000	58	0.1	0.17	58	58	58	608076
1734024600	57.9	-1.6	-2.69	58	58	55.4	886507
1733938200	59.5	-0.1	-0.17	59.8	60	58.6	689439
1733851800	59.6	0.6	1.02	60	60	59.4	680591
1733765400	59	-1.6	-2.64	61	61	59	889875
1733506200	60.6	-0.4	-0.66	59	60.6	59	805320
1733419800	61	0.8	1.33	61	61	60.8	503067
1733333400	60.2	2	3.44	59	60.2	58.8	1004369
1733247000	58.2	-1.8	-3.00	59	59.6	57	2616603
1733160600	60	-2.4	-3.85	64	64	60	537017
1732901400	62.4	0.2	0.32	62.4	62.4	62.4	125328
1732815000	62.2	-2	-3.12	64.8	64.8	62.2	191239
1732728600	64.2	2.2	3.55	64	64.2	63	268141
1732642200	62	-1	-1.59	63	63	62	193110
1732555800	63	-0.8	-1.25	65	65	63	212683
1732296600	63.8	0.6	0.95	65	65	63.8	134875
1732210200	63.2	-1.3	-2.02	64.2	64.2	63.2	59705
1732123800	64.5	0.2	0.31	64.5	64.5	64.5	60994
1732037400	64.3	1.3	2.06	65	65	63.6	175041
1731951000	63	-1.7	-2.63	64.599999	65.4	63	223851
1731691800	64.7	-0.1	-0.15	63.4	64.7	63.4	148191
1731605400	64.8	0.4	0.62	64.8	64.8	64.8	98528
1731519000	64.4	-3	-4.45	66.8	66.8	64	501371
1731432600	67.4	0	0.00	66.4	67.4	66	424719
1731346200	67.4	1.9	2.90	64.599999	67.4	64.599999	625489
1731087000	65.5	0.6	0.92	65	65.8	64.8	391479
1731000600	64.9	3.7	6.05	61.6	65	61.6	523356
1730914200	61.2	0.8	1.32	60.8	62.2	60.8	1503230
1730827800	60.4	1	1.68	60.4	60.8	60	508403
1730741400	59.4	2.4	4.21	58.8	59.4	58.2	154749
1730482200	57	0	0.00	57	58.4	57	132731
1730395800	57	-2	-3.39	59.8	59.8	57	1913103
1730309400	59	4	7.27	54	59	54	390103
1730223000	55	-2	-3.51	57.4	57.4	54.6	1052792
1730136600	57	-1.2	-2.06	58.2	58.4	56.8	370250
1729873800	58.2	-0.7	-1.19	58.6	58.6	58	164939
1729787400	58.9	0.9	1.55	58	58.9	57.2	175539
1729701000	58	0	0.00	57.8	58.2	57.2	540501
1729614600	58	-1.2	-2.03	59	59	58	292098
1729528200	59.2	0	0.00	59	60.6	58.2	361154
1729269000	59.2	0.4	0.68	59	59.6	59	477802
1729182600	58.8	-0.4	-0.68	59.6	60.4	58.6	334592
1729096200	59.2	-0.4	-0.67	59.6	60	59	188641
1729009800	59.6	-0.8	-1.32	59.2	59.8	59.2	598420
1728923400	60.4	-0.6	-0.98	61.8	61.8	59.8	388345
1728664200	61	4	7.02	59	61	58.6	2714676
1728577800	57	1	1.79	56.6	57	56	505033
1728491400	56	-1.4	-2.44	57.4	57.4	55.6	264393
1728405000	57.4	-1	-1.71	58	58	56.4	265021
1728318600	58.4	0.1	0.17	59	59	58	223552
1728059400	58.3	-0.1	-0.17	58.4	58.4	58	118936
1727973000	58.4	-0.2	-0.34	59	59	58.4	308631
1727886600	58.6	-1	-1.68	58	59.6	57.4	276125
1727800200	59.6	-0.4	-0.67	58.8	59.8	58	205105
1727713800	60	1.6	2.74	60	60	59.4	571794
1727454600	58.4	-1.6	-2.67	60.4	61	58.2	506113
1727368200	60	0.8	1.35	59	61	59	363353
1727281800	59.2	0	0.00	60	60	59	595162
1727195400	59.2	-3.2	-5.13	65	65	58.2	2340366
1727109000	62.4	-16.8	-21.21	59	64.8	55	6486252
1726849800	79.2	-0.3	-0.38	80	80	79	257835

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions